Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 100.24 | 100.24 | 100.24 | 100.24 | 100.24 | 100 |
07 may 2024 | 100.28 | 100.38 | 100.16 | 100.25 | 100.25 | 16,300 |
06 may 2024 | 100.21 | 100.21 | 100.21 | 100.21 | 100.21 | 100 |
03 may 2024 | 100.21 | 100.21 | 100.21 | 100.21 | 100.21 | 100 |
02 may 2024 | 100.18 | 100.18 | 100.18 | 100.18 | 100.18 | 100 |
01 may 2024 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | 100 |
30 abr 2024 | 100.07 | 100.07 | 100.07 | 100.07 | 100.07 | - |
30 abr 2024 | 0.416 Dividendo | |||||
29 abr 2024 | 100.50 | 100.50 | 100.50 | 100.50 | 100.08 | 100 |
26 abr 2024 | 100.46 | 100.46 | 100.46 | 100.46 | 100.04 | - |
25 abr 2024 | 100.43 | 100.43 | 100.43 | 100.43 | 100.01 | - |
24 abr 2024 | 100.40 | 100.40 | 100.40 | 100.40 | 99.99 | - |
23 abr 2024 | 100.40 | 100.40 | 100.40 | 100.40 | 99.99 | - |
22 abr 2024 | 100.38 | 100.38 | 100.38 | 100.38 | 99.96 | 100 |
19 abr 2024 | 100.36 | 100.36 | 100.36 | 100.36 | 99.94 | 100 |
18 abr 2024 | 100.29 | 100.34 | 100.29 | 100.34 | 99.93 | 100 |
17 abr 2024 | 100.32 | 100.32 | 100.32 | 100.32 | 99.90 | - |
16 abr 2024 | 100.29 | 100.29 | 100.29 | 100.29 | 99.87 | 100 |
15 abr 2024 | 100.29 | 100.29 | 100.29 | 100.29 | 99.88 | 100 |
12 abr 2024 | 100.29 | 100.29 | 100.29 | 100.29 | 99.87 | - |
11 abr 2024 | 100.26 | 100.26 | 100.26 | 100.26 | 99.85 | - |
10 abr 2024 | 100.21 | 100.21 | 100.21 | 100.21 | 99.80 | 100 |
09 abr 2024 | 100.28 | 100.28 | 100.28 | 100.28 | 99.86 | 100 |
08 abr 2024 | 100.32 | 100.32 | 100.26 | 100.26 | 99.84 | 200 |
05 abr 2024 | 99.56 | 100.24 | 99.56 | 100.24 | 99.83 | 1,100 |
04 abr 2024 | 100.25 | 100.25 | 100.25 | 100.25 | 99.84 | 100 |
03 abr 2024 | 100.19 | 100.19 | 100.19 | 100.19 | 99.78 | 100 |
02 abr 2024 | 100.17 | 100.17 | 100.17 | 100.17 | 99.75 | 100 |
01 abr 2024 | 100.16 | 100.16 | 100.16 | 100.16 | 99.75 | 100 |
28 mar 2024 | 100.14 | 100.14 | 100.14 | 100.14 | 99.73 | 100 |
28 mar 2024 | 0.387 Dividendo | |||||
27 mar 2024 | 100.53 | 100.53 | 100.53 | 100.53 | 99.72 | 100 |
26 mar 2024 | 100.49 | 100.49 | 100.49 | 100.49 | 99.68 | - |
25 mar 2024 | 100.47 | 100.47 | 100.47 | 100.47 | 99.67 | - |
22 mar 2024 | 100.46 | 100.46 | 100.46 | 100.46 | 99.65 | - |
21 mar 2024 | 100.43 | 100.43 | 100.43 | 100.43 | 99.63 | - |
20 mar 2024 | 100.39 | 100.39 | 100.39 | 100.39 | 99.59 | - |
19 mar 2024 | 100.38 | 100.38 | 100.38 | 100.38 | 99.57 | 100 |
18 mar 2024 | 100.35 | 100.35 | 100.35 | 100.35 | 99.55 | 100 |
15 mar 2024 | 100.33 | 100.33 | 100.33 | 100.33 | 99.53 | - |
14 mar 2024 | 100.28 | 100.33 | 100.28 | 100.33 | 99.53 | 200 |
13 mar 2024 | 100.30 | 100.30 | 100.30 | 100.30 | 99.50 | - |
12 mar 2024 | 100.28 | 100.28 | 100.28 | 100.28 | 99.48 | 100 |
11 mar 2024 | 100.27 | 100.27 | 100.27 | 100.27 | 99.47 | 100 |
08 mar 2024 | 100.27 | 100.27 | 100.27 | 100.27 | 99.47 | 100 |
07 mar 2024 | 100.25 | 100.25 | 100.25 | 100.25 | 99.45 | 100 |
06 mar 2024 | 100.20 | 100.20 | 100.20 | 100.20 | 99.40 | - |
05 mar 2024 | 100.19 | 100.19 | 100.19 | 100.19 | 99.39 | 100 |
04 mar 2024 | 100.17 | 100.17 | 100.17 | 100.17 | 99.37 | 100 |
01 mar 2024 | 100.17 | 100.17 | 100.17 | 100.17 | 99.37 | 100 |
29 feb 2024 | 100.14 | 100.14 | 100.14 | 100.14 | 99.34 | 100 |
29 feb 2024 | 0.364 Dividendo | |||||
28 feb 2024 | 100.46 | 100.46 | 100.46 | 100.46 | 99.30 | - |
27 feb 2024 | 100.44 | 100.44 | 100.44 | 100.44 | 99.28 | - |
26 feb 2024 | 100.43 | 100.43 | 100.43 | 100.43 | 99.26 | - |
23 feb 2024 | 100.43 | 100.43 | 100.43 | 100.43 | 99.27 | - |
22 feb 2024 | 100.42 | 100.42 | 100.42 | 100.42 | 99.25 | 100 |
21 feb 2024 | 100.38 | 100.38 | 100.38 | 100.38 | 99.22 | - |
20 feb 2024 | 100.38 | 100.38 | 100.38 | 100.38 | 99.22 | - |
16 feb 2024 | 100.36 | 100.36 | 100.36 | 100.36 | 99.19 | - |
15 feb 2024 | 100.36 | 100.36 | 100.36 | 100.36 | 99.20 | 100 |
14 feb 2024 | 100.29 | 100.29 | 100.29 | 100.29 | 99.13 | 100 |
13 feb 2024 | 100.26 | 100.26 | 100.26 | 100.26 | 99.11 | - |
12 feb 2024 | 100.29 | 100.29 | 100.29 | 100.29 | 99.13 | - |
09 feb 2024 | 100.28 | 100.28 | 100.28 | 100.28 | 99.12 | 100 |
08 feb 2024 | 100.26 | 100.26 | 100.26 | 100.26 | 99.10 | 200 |
07 feb 2024 | 100.25 | 100.25 | 100.25 | 100.25 | 99.09 | 100 |
06 feb 2024 | 100.20 | 100.20 | 100.15 | 100.15 | 98.99 | 6,900 |
05 feb 2024 | 100.07 | 100.07 | 100.07 | 100.07 | 98.92 | 100 |
02 feb 2024 | 100.11 | 100.11 | 100.11 | 100.11 | 98.96 | 100 |
01 feb 2024 | 100.14 | 100.14 | 100.14 | 100.14 | 98.98 | 100 |
31 ene 2024 | 100.07 | 100.07 | 100.07 | 100.07 | 98.91 | 100 |
31 ene 2024 | 0.358 Dividendo | |||||
30 ene 2024 | 100.41 | 100.41 | 100.41 | 100.41 | 98.89 | 100 |
29 ene 2024 | 96.85 | 96.85 | 96.85 | 96.85 | 95.39 | 100 |
26 ene 2024 | 100.32 | 100.32 | 100.32 | 100.32 | 98.81 | - |
25 ene 2024 | 100.32 | 100.32 | 100.32 | 100.32 | 98.81 | - |
24 ene 2024 | 100.32 | 100.32 | 100.32 | 100.32 | 98.81 | - |
23 ene 2024 | 100.32 | 100.32 | 100.32 | 100.32 | 98.81 | 100 |
22 ene 2024 | 100.32 | 100.32 | 100.32 | 100.32 | 98.81 | 100 |
19 ene 2024 | 100.32 | 100.32 | 100.32 | 100.32 | 98.81 | - |
18 ene 2024 | 100.29 | 100.29 | 100.29 | 100.29 | 98.78 | 100 |
17 ene 2024 | 100.29 | 100.29 | 100.29 | 100.29 | 98.78 | - |
16 ene 2024 | 100.29 | 100.29 | 100.29 | 100.29 | 98.78 | 100 |
12 ene 2024 | 100.18 | 100.18 | 100.18 | 100.18 | 98.67 | - |
11 ene 2024 | 100.18 | 100.18 | 100.18 | 100.18 | 98.67 | 100 |
10 ene 2024 | 99.73 | 100.18 | 99.73 | 100.18 | 98.67 | 200 |
09 ene 2024 | 100.00 | 100.00 | 99.89 | 99.89 | 98.38 | 2,800 |
08 ene 2024 | 100.00 | 100.00 | 97.22 | 97.22 | 95.75 | 1,500 |
05 ene 2024 | 100.00 | 100.11 | 99.93 | 100.00 | 98.49 | 2,800 |
04 ene 2024 | 100.00 | 100.01 | 100.00 | 100.01 | 98.50 | 400 |
03 ene 2024 | 100.00 | 100.00 | 99.97 | 99.97 | 98.46 | 200 |
02 ene 2024 | 99.96 | 99.96 | 99.96 | 99.96 | 98.46 | 100 |
29 dic 2023 | 99.95 | 99.95 | 99.95 | 99.95 | 98.44 | 100 |
28 dic 2023 | 99.82 | 99.82 | 99.82 | 99.82 | 98.31 | 100 |
27 dic 2023 | 99.80 | 99.80 | 99.80 | 99.80 | 98.29 | 100 |
26 dic 2023 | 99.78 | 99.78 | 99.78 | 99.78 | 98.27 | 100 |
26 dic 2023 | 0.482 Dividendo | |||||
22 dic 2023 | 100.10 | 100.25 | 100.08 | 100.25 | 98.26 | 2,700 |
21 dic 2023 | 100.00 | 100.00 | 100.00 | 100.00 | 98.01 | 100 |
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. |